iShares Investment Grade Corporate Bond BuyWrite Strategy ETF (LQDW)
BATS: LQDW · Real-Time Price · USD
24.05
+0.12 (0.50%)
At close: Mar 16, 2026, 4:00 PM EDT
24.05
0.00 (0.00%)
After-hours: Mar 16, 2026, 4:10 PM EDT
LQDW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 16, 2026 | 24.04 | 24.10 | 24.01 | 24.06 | - | 0.54% | 34,823 |
| Mar 13, 2026 | 24.07 | 24.08 | 23.90 | 23.93 | 23.93 | -0.21% | 1,843 |
| Mar 12, 2026 | 24.11 | 24.11 | 23.90 | 23.98 | 23.98 | -0.75% | 73,023 |
| Mar 11, 2026 | 24.30 | 24.30 | 24.11 | 24.16 | 24.16 | -0.70% | 139,877 |
| Mar 10, 2026 | 24.41 | 24.46 | 24.33 | 24.33 | 24.33 | -0.53% | 1,253 |
| Mar 9, 2026 | 24.29 | 24.46 | 24.29 | 24.46 | 24.46 | 0.41% | 2,032 |
| Mar 6, 2026 | 24.36 | 24.42 | 24.29 | 24.36 | 24.36 | -0.29% | 5,659 |
| Mar 5, 2026 | 24.45 | 24.55 | 24.40 | 24.43 | 24.43 | -0.37% | 14,062 |
| Mar 4, 2026 | 24.50 | 24.53 | 24.50 | 24.52 | 24.52 | 0.29% | 6,954 |
| Mar 3, 2026 | 24.40 | 24.53 | 24.38 | 24.45 | 24.45 | -0.87% | 38,414 |
| Mar 2, 2026 | 24.68 | 24.68 | 24.60 | 24.66 | 24.50 | -0.27% | 46,373 |
| Feb 27, 2026 | 24.75 | 24.75 | 24.68 | 24.73 | 24.57 | 0.04% | 90,338 |
| Feb 26, 2026 | 24.73 | 24.73 | 24.66 | 24.72 | 24.56 | - | 38,096 |
| Feb 25, 2026 | 24.71 | 24.73 | 24.69 | 24.72 | 24.56 | - | 41,966 |
| Feb 24, 2026 | 24.71 | 24.72 | 24.66 | 24.72 | 24.56 | 0.04% | 52,501 |
| Feb 23, 2026 | 24.72 | 24.72 | 24.65 | 24.71 | 24.55 | 0.04% | 42,779 |
| Feb 20, 2026 | 24.72 | 24.72 | 24.65 | 24.70 | 24.54 | - | 33,049 |
| Feb 19, 2026 | 24.67 | 24.72 | 24.67 | 24.70 | 24.54 | -0.08% | 37,676 |
| Feb 18, 2026 | 24.73 | 24.73 | 24.69 | 24.72 | 24.56 | 0.06% | 60,947 |
| Feb 17, 2026 | 24.70 | 24.72 | 24.68 | 24.71 | 24.54 | 0.08% | 73,498 |
| Feb 13, 2026 | 24.70 | 24.70 | 24.67 | 24.69 | 24.52 | 0.12% | 43,404 |
| Feb 12, 2026 | 24.65 | 24.68 | 24.62 | 24.66 | 24.49 | 0.20% | 44,165 |
| Feb 11, 2026 | 24.61 | 24.62 | 24.58 | 24.61 | 24.44 | -0.06% | 41,888 |
| Feb 10, 2026 | 24.64 | 24.64 | 24.60 | 24.62 | 24.46 | 0.20% | 37,611 |
| Feb 9, 2026 | 24.56 | 24.59 | 24.50 | 24.57 | 24.41 | 0.16% | 56,255 |
| Feb 6, 2026 | 24.50 | 24.56 | 24.50 | 24.53 | 24.37 | 0.08% | 138,434 |
| Feb 5, 2026 | 24.45 | 24.54 | 24.45 | 24.51 | 24.35 | 0.25% | 40,974 |
| Feb 4, 2026 | 24.44 | 24.46 | 24.40 | 24.45 | 24.29 | -0.08% | 116,091 |
| Feb 3, 2026 | 24.49 | 24.49 | 24.43 | 24.47 | 24.31 | -0.77% | 71,698 |
| Feb 2, 2026 | 24.69 | 24.69 | 24.65 | 24.66 | 24.28 | -0.16% | 509,735 |
| Jan 30, 2026 | 24.71 | 24.73 | 24.67 | 24.70 | 24.32 | -0.04% | 56,729 |
| Jan 29, 2026 | 24.68 | 24.72 | 24.64 | 24.71 | 24.33 | 0.04% | 48,120 |
| Jan 28, 2026 | 24.72 | 24.72 | 24.65 | 24.70 | 24.32 | -0.04% | 36,721 |
| Jan 27, 2026 | 24.73 | 24.74 | 24.70 | 24.71 | 24.33 | -0.10% | 58,830 |
| Jan 26, 2026 | 24.75 | 24.75 | 24.69 | 24.74 | 24.35 | 0.10% | 249,788 |
| Jan 23, 2026 | 24.71 | 24.71 | 24.65 | 24.71 | 24.33 | 0.12% | 55,211 |
| Jan 22, 2026 | 24.64 | 24.69 | 24.63 | 24.68 | 24.30 | 0.24% | 64,891 |
| Jan 21, 2026 | 24.55 | 24.64 | 24.52 | 24.62 | 24.24 | 0.37% | 126,542 |
| Jan 20, 2026 | 24.56 | 24.57 | 24.51 | 24.53 | 24.15 | -0.45% | 160,989 |
| Jan 16, 2026 | 24.69 | 24.69 | 24.63 | 24.64 | 24.26 | -0.14% | 36,983 |
| Jan 15, 2026 | 24.68 | 24.71 | 24.65 | 24.68 | 24.30 | 0.02% | 51,347 |
| Jan 14, 2026 | 24.66 | 24.70 | 24.65 | 24.67 | 24.29 | -0.04% | 56,614 |
| Jan 13, 2026 | 24.68 | 24.68 | 24.63 | 24.68 | 24.30 | 0.12% | 66,139 |
| Jan 12, 2026 | 24.66 | 24.67 | 24.62 | 24.65 | 24.27 | 0.02% | 28,327 |
| Jan 9, 2026 | 24.65 | 24.70 | 24.62 | 24.65 | 24.27 | 0.07% | 59,262 |
| Jan 8, 2026 | 24.62 | 24.63 | 24.61 | 24.63 | 24.25 | 0.07% | 29,464 |
| Jan 7, 2026 | 24.61 | 24.65 | 24.60 | 24.61 | 24.23 | 0.08% | 25,611 |
| Jan 6, 2026 | 24.61 | 24.63 | 24.58 | 24.59 | 24.21 | - | 36,773 |
| Jan 5, 2026 | 24.57 | 24.62 | 24.57 | 24.59 | 24.21 | 0.08% | 57,359 |
| Jan 2, 2026 | 24.55 | 24.60 | 24.54 | 24.57 | 24.19 | 0.06% | 187,726 |